Wetouch Technology Inc. - Common Stock (WETH)
1.2496
+0.0296 (2.43%)
NASDAQ· Last Trade: Jun 24th, 12:07 PM EDT
Historical Prices For Wetouch Technology Inc. - Common Stock (WETH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/23/2026 | 1.36 | 1.36 | 1.17 | 1.22 | 200,003 | 1.22 |
| 6/22/2026 | 1.37 | 1.42 | 1.32 | 1.33 | 40,344 | 1.33 |
| 6/18/2026 | 1.44 | 1.44 | 1.33 | 1.34 | 108,384 | 1.34 |
| 6/17/2026 | 1.42 | 1.50 | 1.38 | 1.41 | 155,398 | 1.41 |
| 6/16/2026 | 1.38 | 1.57 | 1.34 | 1.39 | 402,448 | 1.39 |
| 6/15/2026 | 1.52 | 1.54 | 1.35 | 1.37 | 139,922 | 1.37 |
| 6/12/2026 | 1.50 | 1.55 | 1.46 | 1.47 | 59,885 | 1.47 |
| 6/11/2026 | 1.44 | 1.48 | 1.38 | 1.42 | 70,471 | 1.42 |
| 6/10/2026 | 1.44 | 1.52 | 1.42 | 1.42 | 35,795 | 1.42 |
| 6/09/2026 | 1.58 | 1.63 | 1.42 | 1.46 | 60,903 | 1.46 |
| 6/08/2026 | 1.36 | 1.57 | 1.36 | 1.53 | 138,481 | 1.53 |
| 6/05/2026 | 1.37 | 1.42 | 1.31 | 1.32 | 41,498 | 1.32 |
| 6/04/2026 | 1.43 | 1.47 | 1.35 | 1.37 | 101,885 | 1.37 |
| 6/03/2026 | 1.38 | 1.47 | 1.34 | 1.43 | 179,320 | 1.43 |
| 6/02/2026 | 1.36 | 1.41 | 1.33 | 1.38 | 91,059 | 1.38 |
| 6/01/2026 | 1.41 | 1.45 | 1.33 | 1.34 | 160,416 | 1.34 |
| 5/29/2026 | 1.43 | 1.47 | 1.38 | 1.39 | 89,807 | 1.39 |
| 5/28/2026 | 1.48 | 1.50 | 1.32 | 1.40 | 124,772 | 1.40 |
| 5/27/2026 | 1.59 | 1.65 | 1.35 | 1.47 | 298,118 | 1.47 |
| 5/26/2026 | 1.67 | 1.69 | 1.50 | 1.55 | 335,809 | 1.55 |
| 5/22/2026 | 1.53 | 1.70 | 1.53 | 1.60 | 183,904 | 1.60 |
| 5/21/2026 | 1.63 | 1.66 | 1.42 | 1.50 | 225,348 | 1.50 |
| 5/20/2026 | 1.60 | 1.72 | 1.50 | 1.60 | 170,987 | 1.60 |
| 5/19/2026 | 1.59 | 1.69 | 1.57 | 1.60 | 77,499 | 1.60 |
| 5/18/2026 | 1.61 | 1.72 | 1.54 | 1.59 | 166,451 | 1.59 |
| 5/15/2026 | 1.57 | 1.57 | 1.46 | 1.50 | 61,484 | 1.50 |
| 5/14/2026 | 1.67 | 1.67 | 1.40 | 1.53 | 140,702 | 1.53 |
| 5/13/2026 | 1.71 | 1.75 | 1.67 | 1.67 | 91,469 | 1.67 |
| 5/12/2026 | 1.73 | 1.76 | 1.67 | 1.71 | 45,053 | 1.71 |
| 5/11/2026 | 1.82 | 1.82 | 1.66 | 1.72 | 85,546 | 1.72 |
| 5/08/2026 | 1.86 | 1.90 | 1.78 | 1.78 | 57,109 | 1.78 |
| 5/07/2026 | 1.85 | 1.85 | 1.77 | 1.79 | 25,326 | 1.79 |
| 5/06/2026 | 1.86 | 1.90 | 1.80 | 1.82 | 92,615 | 1.82 |
| 5/05/2026 | 1.81 | 2.00 | 1.77 | 1.83 | 146,135 | 1.83 |
| 5/04/2026 | 1.85 | 1.90 | 1.81 | 1.81 | 17,708 | 1.81 |
| 5/01/2026 | 1.93 | 1.94 | 1.77 | 1.85 | 68,604 | 1.85 |
| 4/30/2026 | 1.89 | 1.96 | 1.84 | 1.88 | 55,165 | 1.88 |
| 4/29/2026 | 1.92 | 1.95 | 1.82 | 1.92 | 21,024 | 1.92 |
| 4/28/2026 | 1.85 | 1.96 | 1.84 | 1.89 | 29,804 | 1.89 |
| 4/27/2026 | 1.95 | 1.99 | 1.80 | 1.87 | 235,024 | 1.87 |
| 4/24/2026 | 1.87 | 1.93 | 1.80 | 1.93 | 83,503 | 1.93 |
| 4/23/2026 | 1.91 | 1.93 | 1.80 | 1.88 | 27,053 | 1.88 |
| 4/22/2026 | 1.88 | 1.99 | 1.86 | 1.87 | 56,364 | 1.87 |
| 4/21/2026 | 1.90 | 1.93 | 1.83 | 1.89 | 7,191 | 1.89 |
| 4/20/2026 | 1.85 | 1.95 | 1.81 | 1.90 | 74,521 | 1.90 |
| 4/17/2026 | 1.60 | 1.90 | 1.56 | 1.83 | 224,855 | 1.83 |
| 4/16/2026 | 1.53 | 1.65 | 1.52 | 1.59 | 166,892 | 1.59 |
| 4/15/2026 | 1.62 | 1.63 | 1.53 | 1.53 | 92,793 | 1.53 |
| 4/14/2026 | 1.47 | 1.60 | 1.45 | 1.52 | 108,485 | 1.52 |
| 4/13/2026 | 1.39 | 1.41 | 1.32 | 1.37 | 24,433 | 1.37 |
| 4/10/2026 | 1.35 | 1.46 | 1.33 | 1.37 | 71,039 | 1.37 |
| 4/09/2026 | 1.39 | 1.42 | 1.28 | 1.32 | 34,966 | 1.32 |
| 4/08/2026 | 1.44 | 1.47 | 1.36 | 1.38 | 31,306 | 1.38 |
| 4/07/2026 | 1.30 | 1.47 | 1.30 | 1.47 | 47,636 | 1.47 |
| 4/06/2026 | 1.40 | 1.40 | 1.35 | 1.35 | 15,899 | 1.35 |
| 4/02/2026 | 1.27 | 1.40 | 1.27 | 1.39 | 23,719 | 1.39 |
| 4/01/2026 | 1.31 | 1.34 | 1.28 | 1.28 | 9,994 | 1.28 |
| 3/31/2026 | 1.20 | 1.37 | 1.17 | 1.28 | 16,676 | 1.28 |
| 3/30/2026 | 1.35 | 1.37 | 1.15 | 1.19 | 105,018 | 1.19 |
| 3/27/2026 | 1.33 | 1.35 | 1.30 | 1.30 | 16,634 | 1.30 |
| 3/26/2026 | 1.40 | 1.43 | 1.30 | 1.31 | 34,651 | 1.31 |
| 3/25/2026 | 1.36 | 1.45 | 1.36 | 1.39 | 12,927 | 1.39 |
| 3/24/2026 | 1.37 | 1.41 | 1.32 | 1.33 | 53,637 | 1.33 |